Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.325 | 5.450 | 5.296 | 5.423 | 19,566,140 | +0.13(+2.44%) |
Aug 30, 2011 | 5.230 | 5.432 | 5.214 | 5.294 | 16,200,793 | +0.06(+1.13%) |
Aug 29, 2011 | 5.198 | 5.235 | 5.130 | 5.235 | 16,673,598 | +0.07(+1.40%) |
Aug 26, 2011 | 5.074 | 5.214 | 4.999 | 5.162 | 14,224,432 | +0.06(+1.24%) |
Aug 25, 2011 | 5.312 | 5.352 | 5.092 | 5.099 | 15,637,849 | -0.19(-3.64%) |
Aug 24, 2011 | 5.101 | 5.314 | 5.101 | 5.291 | 22,594,958 | +0.17(+3.41%) |
Aug 23, 2011 | 4.933 | 5.117 | 4.854 | 5.117 | 22,756,476 | +0.22(+4.49%) |
Aug 22, 2011 | 4.979 | 4.979 | 4.763 | 4.897 | 24,545,058 | +0.01(+0.19%) |
Aug 19, 2011 | 4.775 | 5.196 | 4.759 | 4.888 | 35,568,204 | +0.03(+0.65%) |
Aug 18, 2011 | 4.240 | 4.856 | 4.156 | 4.856 | 62,038,516 | +0.22(+4.74%) |
Aug 17, 2011 | 4.854 | 4.877 | 4.564 | 4.636 | 23,437,616 | -0.21(-4.35%) |
Aug 16, 2011 | 4.707 | 4.869 | 4.677 | 4.847 | 15,858,610 | +0.10(+2.10%) |
Aug 15, 2011 | 4.709 | 4.766 | 4.657 | 4.747 | 16,532,504 | +0.05(+1.11%) |
Aug 12, 2011 | 4.868 | 4.868 | 4.639 | 4.695 | 18,767,550 | -0.16(-3.36%) |
Aug 11, 2011 | 4.677 | 4.926 | 4.639 | 4.858 | 12,858,026 | +0.20(+4.38%) |
Aug 10, 2011 | 4.734 | 4.802 | 4.632 | 4.655 | 16,731,046 | -0.19(-3.84%) |
Aug 09, 2011 | 4.904 | 4.847 | 4.582 | 4.840 | 21,620,906 | +0.18(+3.89%) |
Aug 08, 2011 | 4.904 | 4.936 | 4.611 | 4.659 | 25,454,144 | -0.36(-7.09%) |
Aug 05, 2011 | 5.003 | 5.085 | 4.872 | 5.015 | 32,808,624 | +0.06(+1.14%) |
Aug 04, 2011 | 5.117 | 5.142 | 4.958 | 4.958 | 26,018,770 | -0.22(-4.25%) |
Aug 03, 2011 | 5.183 | 5.239 | 5.092 | 5.178 | 21,816,526 | -0.01(-0.26%) |
Aug 02, 2011 | 5.201 | 5.294 | 5.192 | 5.192 | 20,824,122 | -0.05(-0.87%) |
Aug 01, 2011 | 5.343 | 5.398 | 5.203 | 5.237 | 14,904,495 | -0.11(-1.99%) |
Jul 29, 2011 | 5.284 | 5.373 | 5.235 | 5.343 | 15,205,293 | +0.00(+0.08%) |
Jul 28, 2011 | 5.303 | 5.420 | 5.281 | 5.339 | 17,862,992 | +0.01(+0.26%) |
Jul 27, 2011 | 5.341 | 5.384 | 5.282 | 5.325 | 17,720,098 | -0.06(-1.09%) |
Jul 26, 2011 | 5.359 | 5.429 | 5.321 | 5.384 | 10,677,390 | +0.03(+0.55%) |
Jul 25, 2011 | 5.257 | 5.396 | 5.255 | 5.355 | 14,590,210 | +0.04(+0.68%) |
Jul 22, 2011 | 5.269 | 5.358 | 5.266 | 5.318 | 12,816,540 | +0.03(+0.64%) |
Jul 21, 2011 | 5.298 | 5.325 | 5.260 | 5.284 | 18,857,628 | +0.01(+0.17%) |
Jul 20, 2011 | 5.436 | 5.452 | 5.264 | 5.275 | 15,720,759 | -0.10(-1.81%) |
Jul 19, 2011 | 5.346 | 5.432 | 5.321 | 5.373 | 14,449,420 | +0.07(+1.24%) |
Jul 18, 2011 | 5.359 | 5.373 | 5.253 | 5.307 | 25,346,322 | -0.04(-0.72%) |
Jul 15, 2011 | 5.405 | 5.434 | 5.303 | 5.346 | 18,398,802 | -0.05(-1.01%) |
Jul 14, 2011 | 5.520 | 5.534 | 5.386 | 5.400 | 30,506,846 | -0.09(-1.65%) |
Jul 13, 2011 | 5.627 | 5.663 | 5.482 | 5.491 | 31,540,578 | -0.13(-2.34%) |
Jul 12, 2011 | 5.754 | 5.760 | 5.594 | 5.622 | 36,094,244 | -0.26(-4.39%) |
Jul 11, 2011 | 6.019 | 6.062 | 5.853 | 5.880 | 15,847,277 | -0.20(-3.35%) |
Jul 08, 2011 | 6.105 | 6.130 | 6.025 | 6.084 | 9,612,228 | -0.08(-1.36%) |
Jul 07, 2011 | 6.220 | 6.300 | 6.168 | 6.168 | 17,942,540 | -0.02(-0.33%) |
Jul 06, 2011 | 6.184 | 6.220 | 6.134 | 6.189 | 8,527,111 | -0.02(-0.33%) |
Jul 05, 2011 | 6.193 | 6.220 | 6.112 | 6.209 | 17,925,432 | +0.11(+1.75%) |
Jul 01, 2011 | 6.053 | 6.123 | 6.007 | 6.103 | 13,420,634 | +0.06(+0.97%) |
Jun 30, 2011 | 5.917 | 6.050 | 5.890 | 6.044 | 13,764,326 | +0.15(+2.62%) |
Jun 29, 2011 | 6.005 | 6.069 | 5.885 | 5.890 | 15,268,036 | -0.08(-1.37%) |
Jun 28, 2011 | 5.885 | 5.989 | 5.844 | 5.971 | 12,022,345 | +0.13(+2.17%) |
Jun 27, 2011 | 5.905 | 5.937 | 5.824 | 5.844 | 17,149,550 | -0.07(-1.26%) |
Jun 24, 2011 | 5.964 | 5.973 | 5.867 | 5.919 | 14,069,988 | -0.03(-0.53%) |
Jun 23, 2011 | 5.962 | 6.007 | 5.867 | 5.951 | 16,475,568 | -0.06(-1.06%) |
Jun 22, 2011 | 6.191 | 6.205 | 6.005 | 6.014 | 16,590,295 | -0.22(-3.53%) |
Jun 21, 2011 | 6.114 | 6.241 | 6.080 | 6.234 | 8,639,628 | +0.16(+2.65%) |
Jun 20, 2011 | 6.049 | 6.073 | 6.030 | 6.073 | 9,329,708 | +0.08(+1.36%) |
Jun 17, 2011 | 5.969 | 6.021 | 5.951 | 5.991 | 13,324,251 | +0.05(+0.92%) |
Jun 16, 2011 | 5.928 | 5.973 | 5.892 | 5.937 | 14,626,211 | +0.02(+0.31%) |
Jun 15, 2011 | 5.937 | 5.989 | 5.883 | 5.919 | 14,610,038 | -0.07(-1.17%) |
Jun 14, 2011 | 5.994 | 6.010 | 5.885 | 5.989 | 13,399,549 | +0.04(+0.69%) |
Jun 13, 2011 | 5.978 | 6.005 | 5.896 | 5.948 | 8,860,146 | -0.00(-0.04%) |
Jun 10, 2011 | 5.987 | 6.012 | 5.908 | 5.951 | 16,291,845 | -0.05(-0.91%) |
Jun 09, 2011 | 5.939 | 6.039 | 5.896 | 6.005 | 11,193,456 | +0.05(+0.88%) |
Jun 08, 2011 | 5.930 | 5.973 | 5.812 | 5.953 | 14,867,325 | +0.02(+0.34%) |
Jun 07, 2011 | 6.037 | 6.050 | 5.933 | 5.933 | 12,964,143 | -0.09(-1.47%) |
Jun 06, 2011 | 6.057 | 6.123 | 6.007 | 6.021 | 9,657,840 | -0.04(-0.60%) |